云赛智联 sh.600602
21.26
+1.14%
2026-05-22
上海证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 17.16 | 17.50 | 17.04 | 17.40 | +0.99% | 2.07 | 1.12% |
| 2025-12-16 | 17.72 | 17.74 | 17.21 | 17.23 | -2.93% | 2.28 | 1.22% |
| 2025-12-15 | 18.00 | 18.16 | 17.70 | 17.75 | -3.69% | 3.08 | 1.60% |
| 2025-12-12 | 17.94 | 18.43 | 17.60 | 18.43 | +3.19% | 4.87 | 2.52% |
| 2025-12-11 | 18.26 | 18.28 | 17.86 | 17.86 | -2.19% | 1.96 | 1.01% |
| 2025-12-10 | 18.01 | 18.30 | 17.85 | 18.26 | +0.77% | 2.12 | 1.09% |
| 2025-12-09 | 18.28 | 18.61 | 18.10 | 18.12 | -0.82% | 2.25 | 1.14% |
| 2025-12-08 | 18.21 | 18.38 | 18.01 | 18.27 | +0.66% | 1.90 | 0.97% |
| 2025-12-05 | 18.01 | 18.23 | 17.88 | 18.15 | +0.78% | 1.67 | 0.86% |
| 2025-12-04 | 18.22 | 18.36 | 17.77 | 18.01 | -1.10% | 2.43 | 1.26% |
| 2025-12-03 | 18.71 | 18.76 | 18.20 | 18.21 | -2.93% | 2.73 | 1.39% |
| 2025-12-02 | 19.01 | 19.08 | 18.74 | 18.76 | -1.26% | 1.55 | 0.77% |
| 2025-12-01 | 18.85 | 19.08 | 18.70 | 19.00 | +0.58% | 1.84 | 0.90% |
| 2025-11-28 | 18.70 | 18.94 | 18.68 | 18.89 | +0.80% | 1.41 | 0.70% |
| 2025-11-27 | 18.90 | 19.05 | 18.73 | 18.74 | -1.26% | 1.93 | 0.95% |
| 2025-11-26 | 19.02 | 19.35 | 18.96 | 18.98 | -0.32% | 2.73 | 1.33% |
| 2025-11-25 | 19.00 | 19.27 | 18.99 | 19.04 | +0.21% | 2.72 | 1.32% |
| 2025-11-24 | 18.33 | 19.12 | 18.28 | 19.00 | +3.71% | 3.63 | 1.80% |
| 2025-11-21 | 18.71 | 18.95 | 18.20 | 18.32 | -3.17% | 2.72 | 1.37% |
| 2025-11-20 | 19.02 | 19.23 | 18.73 | 18.92 | -0.21% | 1.76 | 0.86% |